Dark

AIFD
TCW Artificial Intelligence ETF
stock NASDAQ ETF

Market Open

Sep 28, 2026 12:26:33 PM EDT

53.81USD+0.373%(+0.20)2,280

54.06Bid 54.33Ask 0.27Spread

Pre-market

0.00USD-100.000%(-53.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	53.8100	53.810000	53.530000	53.6100	-1.171%	1,492	0.000%
2026-09-25	54.6300	54.630000	54.245000	54.2450	+0.101%	3,388	-1.171%
2026-09-24	53.5200	54.280000	53.520000	54.1900	+0.315%	3,247	-1.070%
2026-09-23	54.4400	54.440000	53.944000	54.0200	-0.881%	17,863	-0.759%
2026-09-22	54.3850	54.690000	54.280000	54.5000	+0.889%	7,452	-1.633%
2026-09-21	53.2500	54.130000	53.250000	54.0200	+3.092%	33,174	-0.759%
2026-09-18	52.5000	52.590000	52.025000	52.4000	+0.425%	9,031	+2.309%
2026-09-17	52.5067	52.506700	52.115000	52.1782	+2.022%	4,529	+2.744%
2026-09-16	51.0200	51.730000	50.780000	51.1439	+1.003%	9,701	+4.822%
2026-09-15	50.9100	51.060000	50.577915	50.6358	-0.370%	9,631	+5.874%
2026-09-14	50.2700	51.169000	50.270000	50.8240	-2.542%	11,082	+5.482%
2026-09-11	52.2300	52.320000	52.149400	52.1494	+1.120%	6,845	+2.801%
2026-09-10	51.8400	51.870000	51.571800	51.5718	-2.020%	2,135	+3.952%
2026-09-09	52.6100	52.979200	52.610000	52.6350	-0.106%	6,959	+1.852%
2026-09-08	52.3900	53.115000	52.375000	52.6906	+1.655%	6,536	+1.745%
2026-09-04	51.2800	51.909000	51.280000	51.8326	+1.786%	11,576	+3.429%
2026-09-03	50.1201	51.059000	50.120100	50.9233	+1.390%	3,998	+5.276%
2026-09-02	50.3000	50.305731	49.900000	50.2250	-0.446%	7,752	+6.740%
2026-09-01	50.4500	50.840000	50.120000	50.4500	-2.217%	9,804	+6.264%
2026-08-31	51.3600	51.730000	51.302800	51.5938	+0.149%	16,455	+3.908%
2026-08-28	52.4800	52.480000	51.362000	51.5171	-2.350%	11,028	+4.063%
2026-08-27	52.5200	52.860000	52.150000	52.7569	+2.242%	9,363	+1.617%
2026-08-26	50.8900	51.740000	50.890000	51.6000	+0.984%	4,230	+3.895%
2026-08-25	51.2700	51.450000	51.050000	51.0973	+1.230%	5,030	+4.917%
2026-08-24	50.7900	50.790000	50.071500	50.4762	-2.152%	6,514	+6.208%
2026-08-21	51.3020	51.725000	51.302000	51.5863	+0.307%	6,316	+3.923%
2026-08-20	50.8850	51.445000	50.885000	51.4286	-0.003%	4,804	+4.242%
2026-08-19	51.5800	51.620000	50.780000	51.4300	-1.184%	7,855	+4.239%
2026-08-18	52.8000	53.210000	51.380000	52.0461	-4.040%	7,625	+3.005%
2026-08-17	54.2900	54.732700	54.210100	54.2375	+0.607%	6,198	-1.157%
2026-08-14	54.2100	54.450000	53.770900	53.9100	-0.255%	10,269	-0.556%
2026-08-13	53.8400	54.700000	53.840000	54.0480	+0.461%	16,171	-0.810%
2026-08-12	53.7700	53.930000	53.400000	53.8000	+2.843%	12,287	-0.353%
2026-08-11	52.6000	52.719900	52.240000	52.3127	-0.041%	4,721	+2.480%
2026-08-10	52.6299	52.895000	52.221000	52.3341	-0.195%	17,430	+2.438%
2026-08-07	52.8700	52.910000	52.110000	52.4363	+1.244%	8,744	+2.238%
2026-08-06	51.0600	52.360000	51.050000	51.7920	-1.697%	6,482	+3.510%
2026-08-05	53.3300	53.720000	52.680000	52.6860	-0.519%	99,689	+1.754%
2026-08-04	52.2600	53.260000	52.260000	52.9609	+4.436%	13,275	+1.226%
2026-08-03	48.6000	50.850000	48.500000	50.7114	+3.451%	18,553	+5.716%
2026-07-31	49.6700	50.000000	48.515000	49.0195	+1.483%	10,668	+9.365%
2026-07-30	47.3200	48.490000	47.320000	48.3034	+5.675%	11,835	+10.986%
2026-07-29	47.4050	47.610000	45.700000	45.7096	-4.141%	29,119	+17.284%
2026-07-28	47.6400	47.890000	46.435000	47.6843	-1.803%	25,894	+12.427%
2026-07-27	49.2470	49.395000	47.752960	48.5600	-1.047%	14,438	+10.400%
2026-07-24	49.7400	49.740000	48.900000	49.0737	-2.525%	5,445	+9.244%
2026-07-23	50.6100	51.030000	50.085000	50.3451	-1.534%	6,795	+6.485%
2026-07-22	50.5600	51.385400	50.560000	51.1294	-0.341%	8,011	+4.852%
2026-07-21	50.8406	51.400000	50.645000	51.3045	+3.442%	5,409	+4.494%
2026-07-20	50.3400	50.340000	49.597300	49.5973	+0.399%	29,211	+8.091%
2026-07-17	48.2400	49.950000	47.800000	49.4000	-0.416%	8,775	+8.522%
2026-07-16	50.4400	50.500000	49.500000	49.6066	-3.226%	28,209	+8.070%
2026-07-15	52.4600	52.679300	50.335000	51.2600	-1.631%	18,524	+4.584%
2026-07-14	51.7400	52.230000	51.730100	52.1100	+1.204%	4,026	+2.879%
2026-07-13	52.5000	52.500000	51.360000	51.4900	-2.462%	6,875	+4.117%
2026-07-10	53.1000	53.100000	52.719000	52.7899	-0.551%	3,807	+1.554%
2026-07-09	53.3400	54.015000	52.750000	53.0823	+2.017%	20,024	+0.994%
2026-07-08	50.7100	52.130000	50.710000	52.0326	+1.240%	16,227	+3.032%
2026-07-07	52.4400	52.440000	50.890000	51.3953	-2.918%	22,450	+4.309%
2026-07-06	52.3200	53.380000	52.320000	52.9400	+2.571%	12,133	+1.266%
2026-07-02	53.7100	53.800000	51.010000	51.6130	-3.958%	18,334	+3.869%
2026-07-01	54.1700	54.515000	53.640000	53.7400	-3.052%	18,984	-0.242%
2026-06-30	53.7600	55.517000	53.760000	55.4320	+3.348%	39,597	-3.287%
2026-06-29	52.4100	53.870000	51.290000	53.6365	+3.364%	14,593	-0.049%
2026-06-26	51.4900	52.240000	51.430000	51.8910	-1.577%	14,603	+3.313%
2026-06-25	53.6800	53.680000	52.000000	52.7223	+1.594%	13,109	+1.684%
2026-06-24	52.8000	52.800000	51.250000	51.8952	-1.050%	8,746	+3.304%
2026-06-23	53.1500	53.350000	52.184100	52.4460	-4.949%	11,371	+2.219%
2026-06-22	55.4000	55.405000	54.200000	55.1767	-0.042%	119,937	-2.839%
2026-06-18	55.2500	55.380000	54.420000	55.2000	+2.620%	22,417	-2.880%
2026-06-17	54.4200	55.120000	53.780000	53.7908	+0.240%	41,876	-0.336%
2026-06-16	55.3000	55.470000	53.662000	53.6620	-2.967%	14,466	-0.097%
2026-06-15	54.9400	55.530000	54.700000	55.3027	+3.680%	34,904	-3.061%
2026-06-12	53.1800	53.779900	52.720000	53.3400	+0.376%	34,928	+0.506%
2026-06-11	51.4200	53.290000	51.100000	53.1400	+3.979%	18,629	+0.884%
2026-06-10	51.7000	52.456000	51.019667	51.1066	-1.799%	23,251	+4.898%
2026-06-09	53.8300	54.150000	49.810100	52.0427	-1.934%	24,806	+3.012%
2026-06-08	53.3800	53.630000	52.746000	53.0691	+1.727%	17,516	+1.019%
2026-06-05	54.9600	54.960000	51.700000	52.1684	-6.876%	44,567	+2.763%
2026-06-04	54.5200	56.330000	54.210000	56.0206	-0.603%	24,862	-4.303%
2026-06-03	57.8000	57.800000	55.905000	56.3603	-1.631%	33,316	-4.880%
2026-06-02	56.1900	57.380000	56.190000	57.2950	+3.282%	44,056	-6.432%
2026-06-01	53.8400	55.600000	53.220000	55.4741	+4.468%	33,463	-3.360%
2026-05-29	52.5500	53.260000	52.338300	53.1013	+1.932%	25,989	+0.958%
2026-05-28	51.9600	52.368700	51.565000	52.0950	+0.696%	18,595	+2.908%
2026-05-27	52.6300	52.630000	51.375000	51.7350	-0.870%	19,033	+3.624%
2026-05-26	52.2700	52.540000	51.989100	52.1891	+1.812%	26,494	+2.723%
2026-05-22	51.4000	51.700000	51.100000	51.2602	+0.680%	14,821	+4.584%
2026-05-21	49.8600	51.309900	49.860000	50.9142	+2.481%	15,381	+5.295%
2026-05-20	49.7300	50.220000	49.310000	49.6816	+1.772%	11,820	+7.907%
2026-05-19	48.5700	49.420000	48.000000	48.8166	-0.883%	13,322	+9.819%
2026-05-18	50.6900	50.690000	48.596700	49.2514	-2.539%	18,929	+8.850%
2026-05-15	50.4700	51.005000	50.030000	50.5346	-2.481%	12,243	+6.086%
2026-05-14	51.2600	52.010000	50.510000	51.8200	+1.498%	29,645	+3.454%
2026-05-13	50.9500	51.290000	50.070000	51.0552	+1.957%	24,274	+5.004%
2026-05-12	50.3200	50.809600	48.865000	50.0750	-1.709%	22,097	+7.059%
2026-05-11	50.2500	51.290000	50.040000	50.9457	+1.914%	31,598	+5.230%
2026-05-08	49.4900	50.070000	49.340000	49.9887	+1.947%	28,954	+7.244%
2026-05-07	50.0100	50.010000	48.660000	49.0341	-1.482%	35,920	+9.332%
2026-05-06	49.8000	49.800000	48.930000	49.7717	+1.222%	41,834	+7.712%
2026-05-05	48.7400	49.480000	48.740000	49.1706	+2.546%	53,748	+9.029%
2026-05-04	47.8700	48.235000	47.630000	47.9497	+0.950%	11,393	+11.805%
2026-05-01	46.9700	47.710000	46.970000	47.4986	+1.717%	31,867	+12.866%
2026-04-30	46.4100	46.790000	45.610000	46.6968	+2.155%	12,778	+14.804%
2026-04-29	45.5000	45.730000	45.210000	45.7115	+0.994%	18,458	+17.279%
2026-04-28	45.2800	45.690000	45.000000	45.2616	-3.318%	21,343	+18.445%
2026-04-27	46.8100	46.860000	46.110000	46.8150	-0.085%	12,783	+14.515%
2026-04-24	46.8500	46.990000	46.108300	46.8546	+1.799%	23,174	+14.418%
2026-04-23	46.1500	46.703700	45.960000	46.0268	-1.369%	9,759	+16.476%
2026-04-22	46.3700	46.710000	45.910000	46.6655	+2.266%	17,963	+14.881%
2026-04-21	46.1900	46.270000	45.000000	45.6313	-0.444%	27,006	+17.485%
2026-04-20	45.5000	46.080000	45.245000	45.8350	+0.719%	87,360	+16.963%
2026-04-17	45.6200	45.620000	45.200000	45.5080	+1.626%	19,738	+17.803%
2026-04-16	44.4200	44.880000	44.060000	44.7800	+1.198%	88,365	+19.719%
2026-04-15	44.0500	44.330000	43.710000	44.2500	+0.681%	15,822	+21.153%
2026-04-14	43.9800	44.110000	43.435000	43.9509	+1.774%	20,571	+21.977%
2026-04-13	42.2700	43.280000	42.270000	43.1849	+1.900%	12,484	+24.141%
2026-04-10	42.4950	42.800000	42.340000	42.3795	+0.366%	13,366	+26.500%
2026-04-09	42.1300	42.289900	41.830000	42.2250	+0.488%	45,810	+26.963%
2026-04-08	42.2500	42.330000	41.760000	42.0199	+4.344%	9,625	+27.582%
2026-04-07	39.5900	40.350000	39.170000	40.2706	+1.514%	23,947	+33.124%
2026-04-06	40.0000	40.000000	39.450000	39.6700	-0.388%	16,109	+35.140%
2026-04-02	38.1100	39.824700	38.110000	39.8247	+0.860%	6,988	+34.615%
2026-04-01	39.1120	39.930000	39.112000	39.4850	+2.394%	11,857	+35.773%
2026-03-31	37.5900	38.561700	37.460000	38.5617	+5.592%	9,993	+39.024%
2026-03-30	37.7700	37.770000	36.220000	36.5194	-2.876%	50,389	+46.799%
2026-03-27	38.0000	38.088200	37.000000	37.6009	-1.992%	13,046	+42.576%
2026-03-26	39.3600	39.530000	38.280000	38.3650	-4.362%	20,941	+39.737%
2026-03-25	40.0600	40.510000	39.950000	40.1150	+0.438%	7,485	+33.641%
2026-03-24	39.6400	40.055000	39.470000	39.9400	+0.088%	10,680	+34.226%
2026-03-23	39.6500	40.540000	39.600000	39.9050	+2.124%	39,191	+34.344%
2026-03-20	40.2000	40.200000	38.952000	39.0750	-3.180%	28,006	+37.198%
2026-03-19	39.3800	40.449900	39.180000	40.3582	+0.636%	14,929	+32.835%
2026-03-18	40.4500	40.799900	40.103100	40.1031	-0.067%	12,581	+33.680%
2026-03-17	39.8750	40.180000	39.760000	40.1300	+1.032%	8,478	+33.591%
2026-03-16	39.4200	40.069900	39.420000	39.7200	+1.781%	66,607	+34.970%
2026-03-13	39.7600	39.760000	38.860000	39.0250	-0.567%	8,028	+37.373%
2026-03-12	39.7100	39.710000	39.090000	39.2475	-2.172%	6,639	+36.595%
2026-03-11	40.3200	40.430000	39.980000	40.1189	+0.613%	9,296	+33.628%
2026-03-10	39.8000	40.375000	39.770000	39.8743	+0.732%	10,699	+34.448%
2026-03-09	38.0100	39.651700	38.010000	39.5847	+3.130%	28,342	+35.431%
2026-03-06	38.6750	39.236500	38.285000	38.3834	-2.444%	6,465	+39.670%
2026-03-05	39.4600	39.460000	38.660000	39.3450	+0.293%	8,538	+36.256%
2026-03-04	38.7800	39.485000	38.710000	39.2300	+1.153%	54,022	+36.656%
2026-03-03	38.5200	38.842000	38.080000	38.7830	-2.812%	5,730	+38.231%
2026-03-02	38.9100	39.916000	38.910000	39.9050	+1.028%	7,448	+34.344%
2026-02-27	38.9700	39.510000	38.970000	39.4989	-0.261%	9,939	+35.725%
2026-02-26	40.3500	40.350000	39.010000	39.6024	-2.063%	21,262	+35.371%
2026-02-25	40.4400	40.539900	40.320000	40.4368	+1.792%	20,450	+32.577%
2026-02-24	39.3400	39.810000	39.250000	39.7250	+1.414%	10,349	+34.953%
2026-02-23	39.5900	39.590000	38.950100	39.1711	-1.746%	13,676	+36.861%
2026-02-20	39.6800	40.300000	39.680000	39.8670	+0.525%	25,705	+34.472%
2026-02-19	39.3800	39.669900	39.070000	39.6588	+0.186%	31,926	+35.178%
2026-02-18	39.4300	39.929900	39.350000	39.5850	+0.521%	10,840	+35.430%
2026-02-17	38.8300	39.637900	38.530000	39.3800	+0.408%	3,425	+36.135%
2026-02-13	38.9300	39.645600	38.820000	39.2198	+0.127%	10,420	+36.691%
2026-02-12	39.9200	39.920000	39.090000	39.1700	-1.198%	4,317	+36.865%
2026-02-11	39.9400	40.145000	38.970000	39.6450	+0.986%	35,456	+35.225%
2026-02-10	39.4700	39.550000	39.210000	39.2581	-0.018%	7,812	+36.558%
2026-02-09	38.9250	39.395000	38.740000	39.2650	+1.934%	8,806	+36.534%
2026-02-06	37.4500	38.590000	37.450000	38.5200	+4.442%	5,739	+39.174%
2026-02-05	36.7000	37.150000	36.490000	36.8816	-0.589%	8,240	+45.357%
2026-02-04	38.2400	38.240000	36.390000	37.1003	-2.284%	6,495	+44.500%
2026-02-03	38.9900	38.990000	37.370000	37.9675	-2.007%	4,716	+41.200%
2026-02-02	38.4500	39.040000	38.450000	38.7450	+0.925%	10,996	+38.366%
2026-01-30	38.8100	39.260000	38.310000	38.3900	-1.209%	41,689	+39.646%
2026-01-29	39.3216	39.321600	38.090000	38.8598	-1.257%	22,479	+37.957%
2026-01-28	39.5500	39.550000	39.040000	39.3543	+0.741%	5,990	+36.224%
2026-01-27	38.5600	39.209000	38.140000	39.0650	+1.705%	13,971	+37.233%
2026-01-26	38.2000	38.720000	38.195000	38.4100	+0.774%	12,422	+39.573%
2026-01-23	38.2100	38.480000	38.010000	38.1150	-0.405%	12,151	+40.653%
2026-01-22	38.4900	38.490000	37.980000	38.2700	+1.636%	4,973	+40.084%
2026-01-21	37.6400	37.920000	37.100000	37.6541	+0.988%	6,793	+42.375%
2026-01-20	37.2600	37.860000	37.080000	37.2856	-2.355%	4,266	+43.782%
2026-01-16	38.3400	38.340000	38.000000	38.1850	+0.342%	5,172	+40.395%
2026-01-15	38.4800	38.590000	38.055000	38.0550	+0.542%	9,733	+40.875%
2026-01-14	37.9600	38.065000	37.470000	37.8500	-1.863%	13,817	+41.638%
2026-01-13	38.4600	38.800000	38.420000	38.5684	+0.373%	5,564	+39.000%
2026-01-12	37.8300	38.425000	37.830000	38.4250	+0.536%	4,430	+39.519%
2026-01-09	37.9100	38.270000	37.910000	38.2200	+1.004%	1,992	+40.267%
2026-01-08	38.7900	38.790000	37.600000	37.8400	-2.562%	61,263	+41.675%
2026-01-07	38.6400	38.950000	38.520000	38.8350	-0.231%	9,853	+38.046%
2026-01-06	38.1300	38.925000	37.870000	38.9250	+1.871%	12,755	+37.726%
2026-01-05	38.7900	38.790000	38.170000	38.2100	+0.118%	3,213	+40.304%
2026-01-02	38.2000	38.470000	37.980000	38.1650	+1.557%	11,713	+40.469%
2025-12-31	37.8500	37.850000	37.580000	37.5800	-0.813%	1,836	+42.656%
2025-12-30	38.0500	38.140000	37.888100	37.8881	-0.216%	4,688	+41.496%
2025-12-29	37.7500	38.080000	37.750000	37.9700	-0.563%	9,783	+41.190%
2025-12-26	38.1400	38.260000	38.100000	38.1850	+0.094%	4,247	+40.395%
2025-12-24	38.0774	38.220000	38.010000	38.1493	+0.250%	12,542	+40.527%
2025-12-23	37.7000	38.110000	37.700000	38.0540	+0.526%	3,707	+40.879%
2025-12-22	37.8700	37.950000	37.700000	37.8550	+1.350%	7,016	+41.619%
2025-12-19	37.1008	37.420000	37.100800	37.3506	+2.633%	4,763	+43.532%
2025-12-18	36.2800	36.550000	36.280000	36.3924	+1.988%	1,849	+47.311%
2025-12-17	36.5600	36.560000	35.683000	35.6830	-2.412%	10,370	+50.240%
2025-12-16	36.2900	36.680000	36.250000	36.5650	-0.109%	10,131	+46.616%
2025-12-15	37.0700	37.070000	36.605000	36.6050	-1.002%	10,399	+46.455%
2025-12-12	38.0200	38.020000	36.975600	36.9756	-4.447%	4,977	+44.988%
2025-12-11	38.6600	38.810000	37.890000	38.6966	-0.744%	19,335	+38.539%
2025-12-10	38.5000	39.100000	38.210000	38.9866	+0.858%	13,726	+37.509%
2025-12-09	38.1300	38.700000	38.130000	38.6550	+0.860%	7,257	+38.688%
2025-12-08	38.3000	38.325500	38.250000	38.3255	+0.592%	2,393	+39.881%
2025-12-05	38.1000	38.292000	37.950000	38.1000	+0.807%	3,143	+40.709%
2025-12-04	37.4600	37.900000	37.460000	37.7950	+0.760%	13,809	+41.844%
2025-12-03	37.3300	37.557500	37.105000	37.5101	+0.584%	12,661	+42.922%
2025-12-02	37.5500	38.010000	37.140000	37.2924	-0.850%	37,540	+43.756%
2025-12-01	37.1200	37.800000	37.030000	37.6121	-0.332%	5,761	+42.534%
2025-11-28	37.3300	37.737500	37.330000	37.7375	+0.937%	5,758	+42.060%
2025-11-26	36.9800	37.608900	36.980000	37.3872	+1.789%	5,141	+43.391%
2025-11-25	36.2950	36.730000	36.100000	36.7300	+1.361%	4,978	+45.957%
2025-11-24	35.1400	36.236700	35.140000	36.2367	+4.836%	8,138	+47.944%
2025-11-21	34.0201	34.565000	33.690000	34.5650	+0.699%	2,287	+55.099%
2025-11-20	36.5300	36.885000	34.200000	34.3250	-4.289%	13,036	+56.184%
2025-11-19	35.2000	36.290000	35.200000	35.8632	+1.667%	10,561	+49.485%
2025-11-18	35.2100	35.627000	34.810000	35.2753	-1.383%	9,587	+51.976%
2025-11-17	35.7300	36.250800	35.575000	35.7700	-0.809%	8,943	+49.874%
2025-11-14	35.0000	36.500000	34.720000	36.0616	+0.643%	5,994	+48.662%
2025-11-13	36.8100	36.810000	35.500000	35.8312	-3.809%	30,918	+49.618%
2025-11-12	37.5900	37.610000	37.080000	37.2500	-0.792%	5,973	+43.919%
2025-11-11	37.7000	37.788900	37.400000	37.5474	-1.449%	10,748	+42.780%
2025-11-10	37.8700	38.209900	37.630000	38.0993	+3.093%	8,750	+40.711%
2025-11-07	36.6200	36.956200	36.022000	36.9562	-0.667%	9,278	+45.064%
2025-11-06	37.3132	37.510000	37.204400	37.2044	-1.484%	4,372	+44.096%
2025-11-05	37.0100	38.070000	37.010000	37.7650	+1.944%	9,613	+41.957%
2025-11-04	37.0000	37.790000	36.910000	37.0450	-3.176%	25,975	+44.716%
2025-11-03	38.7400	38.740000	38.110000	38.2600	-0.170%	30,500	+40.120%
2025-10-31	38.8900	38.890000	38.090000	38.3250	+0.564%	7,295	+39.883%
2025-10-30	38.7600	38.760000	38.090000	38.1100	-2.018%	28,048	+40.672%
2025-10-29	38.5700	38.980000	38.460100	38.8950	+1.766%	22,007	+37.833%
2025-10-28	38.2362	38.390000	38.104500	38.2200	+0.645%	3,074	+40.267%
2025-10-27	37.8500	38.060000	37.695000	37.9750	+2.358%	5,430	+41.172%
2025-10-24	37.0500	37.260000	36.870000	37.1003	+1.705%	4,590	+44.500%
2025-10-23	35.7200	36.590000	35.720000	36.4784	+1.781%	12,289	+46.964%
2025-10-22	36.3400	36.420000	35.440100	35.8400	-1.375%	3,489	+49.581%
2025-10-21	36.4600	36.580000	36.130000	36.3396	-0.111%	5,296	+47.525%
2025-10-20	36.3500	36.640000	36.311000	36.3800	+0.993%	25,996	+47.361%
2025-10-17	35.8800	36.067900	35.690100	36.0223	-0.201%	4,886	+48.824%
2025-10-16	36.4960	36.662800	36.095000	36.0950	+0.144%	2,859	+48.525%
2025-10-15	36.2840	36.301300	35.905000	36.0431	+0.947%	7,804	+48.739%
2025-10-14	35.7200	36.200000	35.150000	35.7050	-2.004%	9,003	+50.147%
2025-10-13	36.3500	36.510000	36.090000	36.4350	+3.274%	4,037	+47.139%
2025-10-10	36.8200	37.080000	35.280000	35.2800	-3.864%	8,202	+51.956%
2025-10-09	36.7000	36.920000	36.480000	36.6979	-0.027%	35,270	+46.085%
2025-10-08	36.1000	36.730000	36.100000	36.7079	+2.372%	8,990	+46.045%
2025-10-07	36.5100	36.510000	35.670000	35.8572	-1.329%	2,975	+49.510%
2025-10-06	36.2700	36.600000	36.200000	36.3400	+1.263%	6,463	+47.523%
2025-10-03	36.1700	36.185000	35.640100	35.8868	-0.370%	14,431	+49.386%
2025-10-02	36.3400	36.340000	35.780000	36.0200	+0.432%	11,296	+48.834%
2025-10-01	35.2200	35.881000	35.220000	35.8650	+1.572%	4,289	+49.477%
2025-09-30	35.2400	35.310000	35.084600	35.3100	+0.058%	1,513	+51.827%
2025-09-29	35.5400	35.540000	35.289400	35.2894	+0.986%	8,292	+51.915%
2025-09-26	34.9200	34.945000	34.560000	34.9450	+0.345%	7,740	+53.413%
2025-09-25	34.2600	34.960000	34.020100	34.8250	-0.315%	4,427	+53.941%
2025-09-24	35.5100	35.510000	34.935000	34.9350	-0.763%	3,252	+53.456%
2025-09-23	35.6000	35.770000	35.094600	35.2035	-1.584%	29,879	+52.286%
2025-09-22	35.5500	35.939900	35.240000	35.7700	+0.592%	12,457	+49.874%
2025-09-19	35.4100	35.570000	35.310000	35.5595	+0.721%	12,398	+50.761%
2025-09-18	35.2500	35.399200	35.110000	35.3050	+1.714%	8,763	+51.848%
2025-09-17	35.0300	35.030000	34.485000	34.7100	-0.532%	28,174	+54.451%
2025-09-16	35.0800	35.130000	34.740100	34.8956	-0.013%	33,880	+53.630%
2025-09-15	34.4800	35.000000	34.480000	34.9000	+1.838%	7,358	+53.610%
2025-09-12	34.5350	34.540000	34.270000	34.2700	-0.655%	41,468	+56.434%
2025-09-11	34.6300	34.630000	34.460000	34.4958	+0.293%	5,727	+55.410%
2025-09-10	34.2800	34.740000	34.280000	34.3950	+2.161%	13,360	+55.866%
2025-09-09	33.4900	33.678400	33.360000	33.6673	+0.841%	13,722	+59.235%
2025-09-08	33.4200	33.520000	33.330000	33.3866	+0.869%	8,628	+60.573%
2025-09-05	33.2620	33.262000	32.797200	33.0989	+1.344%	7,516	+61.969%
2025-09-04	32.4300	32.660000	32.430000	32.6600	+1.224%	1,078	+64.146%
2025-09-03	32.3900	32.390000	32.041400	32.2650	+0.797%	21,960	+66.155%
2025-09-02	31.5700	32.010000	31.320000	32.0100	-0.729%	9,939	+67.479%
2025-08-29	32.6712	32.671200	32.195000	32.2450	-2.405%	5,993	+66.258%
2025-08-28	32.4700	33.139600	32.470000	33.0397	+1.880%	6,826	+62.259%
2025-08-27	32.3763	32.497900	32.250400	32.4300	+0.496%	5,457	+65.310%
2025-08-26	32.1100	32.307700	32.110000	32.2700	+0.403%	4,468	+66.130%
2025-08-25	32.0400	32.300000	31.985000	32.1404	+0.110%	3,224	+66.799%
2025-08-22	31.7200	32.300000	31.630000	32.1050	+1.759%	6,051	+66.983%
2025-08-21	31.6000	31.680000	31.485000	31.5500	-0.379%	11,436	+69.921%
2025-08-20	31.1393	31.720000	31.139300	31.6699	-0.777%	9,617	+69.277%
2025-08-19	32.7500	32.750000	31.917800	31.9178	-2.138%	6,965	+67.963%
2025-08-18	32.5500	32.615000	32.450000	32.6150	+0.431%	2,699	+64.372%
2025-08-15	32.4500	32.530000	32.445313	32.4750	+0.092%	2,208	+65.081%
2025-08-14	32.6400	32.640000	32.406500	32.4450	-0.734%	1,724	+65.233%
2025-08-13	33.0400	33.170000	32.555000	32.6850	-0.153%	31,263	+64.020%
2025-08-12	32.3700	32.735000	32.240000	32.7350	+1.653%	10,308	+63.770%
2025-08-11	32.4700	32.605000	32.202800	32.2028	-0.513%	10,877	+66.476%
2025-08-08	32.3700	32.460000	32.253400	32.3689	+0.003%	11,626	+65.622%
2025-08-07	32.9000	32.900000	32.250000	32.3679	-0.207%	9,830	+65.627%
2025-08-06	32.2800	32.550000	32.120000	32.4350	+1.917%	28,283	+65.284%
2025-08-05	32.1400	32.180000	31.640100	31.8250	-0.824%	5,297	+68.452%
2025-08-04	31.8200	32.120000	31.820000	32.0893	+2.000%	7,331	+67.065%
2025-08-01	31.5100	31.759500	31.150000	31.4600	-2.253%	11,681	+70.407%
2025-07-31	33.0400	33.040000	32.070000	32.1850	-0.155%	8,752	+66.568%
2025-07-30	32.2984	32.370000	32.058000	32.2350	+0.546%	3,300	+66.310%
2025-07-29	32.5000	32.500000	31.820000	32.0600	-0.140%	5,707	+67.218%
2025-07-28	31.9200	32.105000	31.885000	32.1050	+1.160%	3,514	+66.983%
2025-07-25	31.5900	31.740600	31.590000	31.7367	+0.401%	3,665	+68.921%
2025-07-24	31.5300	31.609800	31.450100	31.6098	+0.700%	2,570	+69.599%
2025-07-23	31.1900	31.460000	31.170000	31.3900	+1.176%	3,401	+70.787%
2025-07-22	31.3600	31.360000	30.820000	31.0250	-1.084%	2,511	+72.796%
2025-07-21	31.4900	31.550000	31.365000	31.3650	+0.128%	9,350	+70.923%
2025-07-18	28.8601	31.427300	28.860100	31.3250	-0.143%	10,452	+71.141%
2025-07-17	31.2500	31.459900	31.250000	31.3700	+1.243%	3,322	+70.896%
2025-07-16	31.0000	31.060000	30.580000	30.9850	-0.016%	15,953	+73.019%
2025-07-15	30.9922	31.061900	30.989800	30.9900	+0.945%	2,805	+72.991%
2025-07-14	30.5100	30.799900	30.470000	30.7000	+0.360%	6,366	+74.625%
2025-07-11	30.4500	30.748100	30.450000	30.5900	-0.065%	3,187	+75.253%
2025-07-10	30.8850	30.885000	30.390000	30.6100	-0.971%	5,007	+75.139%
2025-07-09	30.7500	30.949900	30.730100	30.9100	+0.881%	3,059	+73.439%
2025-07-08	30.6400	30.714200	30.570100	30.6400	0.000%	1,884	+74.967%
2025-07-07	31.0000	31.000000	30.570000	30.6400	-1.289%	7,218	+74.967%
2025-07-03	30.6500	31.040000	30.650000	31.0400	+2.240%	3,973	+72.713%
2025-07-02	30.1650	30.410000	30.165000	30.3600	+0.697%	3,022	+76.581%
2025-07-01	30.4900	30.490000	30.000000	30.1500	-1.951%	5,929	+77.811%
2025-06-30	30.7800	30.780000	30.600000	30.7499	+0.819%	3,500	+74.342%
2025-06-27	30.6200	30.680000	30.320000	30.5000	+0.148%	2,117	+75.770%
2025-06-26	30.2866	30.459900	30.280000	30.4549	+1.491%	2,473	+76.031%
2025-06-25	30.0000	30.130000	29.950000	30.0075	+0.395%	5,929	+78.655%
2025-06-24	29.6800	29.900000	29.621600	29.8893	+2.312%	3,645	+79.362%
2025-06-23	28.6600	29.215000	28.660000	29.2139	+1.086%	6,436	+83.509%
2025-06-20	29.0700	29.233000	28.770000	28.9000	-1.212%	2,259	+85.502%
2025-06-18	29.0600	29.369900	29.060000	29.2545	+0.878%	6,146	+83.254%
2025-06-17	29.2200	29.220000	28.990000	29.0000	-0.747%	1,920	+84.862%
2025-06-16	28.9200	29.269200	28.920000	29.2182	+2.217%	3,238	+83.482%
2025-06-13	28.8000	28.870000	28.540000	28.5846	-1.623%	3,678	+87.549%
2025-06-12	28.9900	29.145000	28.990000	29.0562	+0.436%	34,018	+84.505%
2025-06-11	28.9900	29.136000	28.820000	28.9300	+0.277%	4,299	+85.309%
2025-06-10	28.9000	28.910000	28.759200	28.8500	-0.084%	6,240	+85.823%
2025-06-09	28.9100	28.949900	28.830000	28.8743	+0.198%	3,600	+85.667%
2025-06-06	28.7800	28.940000	28.750000	28.8172	+1.243%	5,226	+86.035%
2025-06-05	28.6400	28.940000	28.463400	28.4634	-0.469%	6,437	+88.347%
2025-06-04	28.5600	28.678400	28.490000	28.5974	+0.802%	6,249	+87.465%
2025-06-03	28.3183	28.470000	28.318300	28.3700	+1.347%	3,847	+88.967%
2025-06-02	27.4200	27.992900	27.420000	27.9929	+1.035%	2,557	+91.513%
2025-05-30	27.6046	27.706100	27.230000	27.7061	-0.439%	7,063	+93.495%
2025-05-29	28.1600	28.160000	27.800000	27.8283	-0.565%	3,623	+92.646%
2025-05-28	28.1300	28.250000	27.986500	27.9865	-0.297%	5,988	+91.557%
2025-05-27	27.9100	28.160000	27.910000	28.0700	+2.369%	3,032	+90.987%
2025-05-23	27.4700	27.500000	27.200000	27.4205	-0.937%	8,492	+95.511%
2025-05-22	27.4650	27.810000	27.465000	27.6800	+1.022%	6,397	+93.678%
2025-05-21	27.6400	27.970000	27.280000	27.4000	-1.686%	8,464	+95.657%
2025-05-20	27.7800	27.930000	27.770000	27.8700	-0.434%	3,668	+92.357%
2025-05-19	27.6500	27.991500	27.650000	27.9915	-0.212%	5,882	+91.522%
2025-05-16	28.0400	28.100000	27.920300	28.0510	+0.372%	8,754	+91.116%
2025-05-15	27.9600	27.960100	27.770000	27.9469	-0.474%	3,000	+91.828%
2025-05-14	28.0800	28.165000	27.860000	28.0800	+0.771%	8,687	+90.919%
2025-05-13	27.3600	27.963200	27.360000	27.8651	+2.558%	4,379	+92.391%
2025-05-12	26.8200	27.240000	26.800000	27.1700	+4.870%	7,776	+97.313%
2025-05-09	26.0700	26.140000	25.830000	25.9083	+0.187%	3,718	+106.922%
2025-05-08	25.8900	26.060000	25.613200	25.8600	+1.376%	4,058	+107.309%
2025-05-07	25.3700	25.530000	25.150000	25.5091	+0.114%	3,821	+110.160%
2025-05-06	25.1100	25.650000	25.110000	25.4800	-0.430%	35,117	+110.400%
2025-05-05	25.6500	25.715000	25.590000	25.5900	-0.144%	10,233	+109.496%
2025-05-02	25.5500	25.830000	25.490000	25.6270	+1.775%	9,169	+109.193%
2025-05-01	25.3600	25.530000	25.180000	25.1800	+2.316%	6,900	+112.907%
2025-04-30	24.2300	24.610000	23.940000	24.6100	-0.299%	8,054	+117.838%
2025-04-29	24.5256	24.715000	24.480000	24.6838	+0.833%	6,740	+117.187%
2025-04-28	24.5300	24.650000	24.245000	24.4800	-0.204%	3,592	+118.995%
2025-04-25	24.1900	24.610000	24.190000	24.5300	+1.887%	5,112	+118.549%
2025-04-24	23.4100	24.075600	23.410000	24.0756	+4.096%	8,038	+122.674%
2025-04-23	23.4900	23.610000	23.040000	23.1282	+4.115%	14,253	+131.795%
2025-04-22	21.9000	22.460000	21.900000	22.2140	+2.605%	7,250	+141.334%
2025-04-21	22.0800	22.160000	21.420000	21.6500	-3.606%	22,935	+147.621%
2025-04-17	22.6500	22.690000	22.410000	22.4600	-0.443%	4,463	+138.691%
2025-04-16	22.7200	22.980000	22.260000	22.5600	-2.968%	18,535	+137.633%
2025-04-15	23.1200	23.460000	23.120000	23.2500	-0.043%	18,854	+130.581%
2025-04-14	23.7400	23.740000	23.080000	23.2600	+0.147%	6,967	+130.482%
2025-04-11	22.7500	23.225900	22.580000	23.2259	+1.734%	1,824	+130.820%
2025-04-10	23.1100	23.510000	22.260000	22.8300	-5.152%	7,424	+134.823%
2025-04-09	21.2900	24.120000	21.110000	24.0700	+13.431%	36,414	+122.725%
2025-04-08	22.4200	22.660000	21.110000	21.2200	-1.164%	21,589	+152.639%

.dark-mode .FChCZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FChCZt{ color: #333333; background-color: white; border: 2px solid #333333; }AIFDTCW Artificial Intelligence ETFstock NASDAQ ETF

AIFD
TCW Artificial Intelligence ETF
stock NASDAQ ETF